Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
129.35
-1.92 (-1.46%)
Mar 6, 2026, 9:39 AM EST - Market open

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026131.43132.15130.22131.27131.27-0.59%578,908
Mar 4, 2026131.44132.41131.11132.05132.050.62%205,652
Mar 3, 2026130.13131.69129.10131.23131.23-0.82%707,269
Mar 2, 2026130.77132.73130.77132.31132.310.04%494,690
Feb 27, 2026131.73132.36131.56132.26132.26-0.56%293,171
Feb 26, 2026133.53133.57132.12133.01133.01-0.34%290,820
Feb 25, 2026132.87133.58132.87133.46133.460.75%198,787
Feb 24, 2026131.27132.56131.09132.46132.460.85%261,937
Feb 23, 2026132.52132.93130.99131.35131.35-1.10%293,374
Feb 20, 2026131.47132.97131.47132.81132.810.69%332,112
Feb 19, 2026131.74132.22131.32131.90131.90-0.29%342,280
Feb 18, 2026131.68132.80131.54132.29132.290.68%361,209
Feb 17, 2026130.97131.81130.14131.40131.400.18%312,554
Feb 13, 2026131.11132.05130.31131.17131.170.07%228,298
Feb 12, 2026133.60133.77130.95131.08131.08-1.66%265,228
Feb 11, 2026134.22134.29132.88133.29133.29-0.12%206,031
Feb 10, 2026133.99134.33133.39133.45133.45-0.30%311,205
Feb 9, 2026133.04134.18132.86133.85133.850.45%181,693
Feb 6, 2026131.47133.46131.44133.25133.251.94%206,544
Feb 5, 2026131.32131.71130.42130.72130.72-1.16%253,787
Feb 4, 2026132.99133.15131.49132.25132.25-0.38%340,490
Feb 3, 2026134.06134.23131.78132.75132.75-0.99%263,157
Feb 2, 2026132.93134.34132.93134.08134.080.56%183,889
Jan 30, 2026133.50133.79132.47133.33133.33-0.39%194,551
Jan 29, 2026134.39134.46132.27133.85133.85-0.28%270,761
Jan 28, 2026134.53134.66133.95134.23134.23-0.07%245,820
Jan 27, 2026134.17134.46134.03134.33134.330.30%165,482
Jan 26, 2026133.50134.12133.50133.93133.930.54%194,322
Jan 23, 2026132.99133.44132.83133.21133.210.06%172,335
Jan 22, 2026133.28133.53132.80133.13133.130.53%350,206
Jan 21, 2026131.45133.10131.22132.43132.431.04%2,443,987
Jan 20, 2026131.78132.41130.92131.07131.07-2.05%407,956
Jan 16, 2026134.33134.35133.64133.82133.82-0.19%202,498
Jan 15, 2026134.51134.74133.95134.07134.070.27%378,401
Jan 14, 2026133.87133.94133.01133.71133.71-0.56%301,214
Jan 13, 2026134.80134.87134.01134.46134.46-0.22%195,434
Jan 12, 2026133.97134.87133.97134.75134.750.13%300,027
Jan 9, 2026134.00134.79133.73134.58134.580.59%299,117
Jan 8, 2026133.76134.01133.46133.79133.79-0.04%353,468
Jan 7, 2026134.31134.66133.83133.84133.84-0.37%249,620
Jan 6, 2026133.43134.39133.34134.34134.340.72%757,082
Jan 5, 2026133.02133.73133.02133.38133.380.67%285,804
Jan 2, 2026133.03133.10131.90132.49132.490.09%288,612
Dec 31, 2025133.38133.38132.34132.37132.37-0.79%147,885
Dec 30, 2025133.50133.73133.33133.42133.42-0.15%183,648
Dec 29, 2025133.55133.83133.24133.62133.62-0.31%242,160
Dec 26, 2025134.08134.27133.88134.04134.04-124,439
Dec 24, 2025133.52134.17133.52134.04134.040.31%127,522
Dec 23, 2025132.88133.63132.88133.62133.620.11%228,387
Dec 22, 2025133.25133.56133.09133.47133.130.69%184,897
Dec 19, 2025131.87132.69131.87132.56132.220.82%199,965
Dec 18, 2025131.63132.31131.21131.48131.150.73%181,252
Dec 17, 2025131.97132.03130.53130.53130.20-0.98%210,185
Dec 16, 2025131.95132.26131.10131.82131.49-0.26%250,523
Dec 15, 2025133.05133.09131.99132.16131.83-0.19%3,138,256
Dec 12, 2025133.73133.84131.97132.41132.07-1.08%203,415
Dec 11, 2025132.81133.86132.60133.86133.520.47%252,071
Dec 10, 2025132.29133.53132.09133.24132.900.64%247,295
Dec 9, 2025132.40132.86132.34132.39132.05-0.11%178,205
Dec 8, 2025133.10133.10132.23132.54132.20-0.28%223,763
Dec 5, 2025132.71133.33132.70132.91132.570.31%150,369
Dec 4, 2025132.59132.61132.01132.50132.160.21%181,052
Dec 3, 2025131.83132.48131.72132.22131.890.16%1,062,113
Dec 2, 2025132.19132.48131.67132.01131.680.12%418,837
Dec 1, 2025131.43132.39131.42131.85131.52-0.39%172,504
Nov 28, 2025131.80132.36131.80132.36132.020.55%102,006
Nov 26, 2025131.26132.05131.17131.63131.300.67%188,317
Nov 25, 2025129.40131.01128.81130.75130.421.02%195,453
Nov 24, 2025128.28129.64128.10129.43129.101.37%270,735
Nov 21, 2025126.68128.72126.12127.68127.361.16%421,155
Nov 20, 2025130.00130.50126.16126.22125.90-1.44%1,101,830
Nov 19, 2025127.83128.88127.40128.06127.740.27%567,773
Nov 18, 2025127.87128.61126.86127.71127.39-0.72%480,091
Nov 17, 2025129.60130.22127.94128.63128.30-1.08%460,918
Nov 14, 2025128.78130.69128.49130.04129.710.01%284,975
Nov 13, 2025131.61131.81129.85130.03129.70-1.67%263,157
Nov 12, 2025132.61132.62131.95132.24131.910.06%329,605
Nov 11, 2025131.68132.32131.52132.16131.830.15%197,245
Nov 10, 2025131.30132.16130.81131.96131.631.39%209,956
Nov 7, 2025129.19130.15128.21130.15129.820.29%235,705
Nov 6, 2025131.03131.20129.48129.78129.45-1.10%289,050
Nov 5, 2025130.86131.95130.71131.23130.900.23%614,405
Nov 4, 2025131.00131.76130.81130.93130.60-1.10%421,957
Nov 3, 2025132.77132.77131.56132.39132.050.29%238,324
Oct 31, 2025132.55132.59131.58132.01131.680.39%149,078
Oct 30, 2025131.96132.61131.50131.50131.17-1.02%236,231
Oct 29, 2025133.40133.43132.18132.85132.51-0.14%183,885
Oct 28, 2025133.11133.43132.74133.03132.690.11%153,645
Oct 27, 2025132.59132.94132.41132.88132.541.10%234,938
Oct 24, 2025131.32131.73131.32131.43131.100.73%197,414
Oct 23, 2025129.92130.73129.89130.48130.150.47%272,816
Oct 22, 2025130.63130.63129.09129.87129.54-0.53%200,487
Oct 21, 2025130.51130.91130.23130.56130.230.11%163,035
Oct 20, 2025129.60130.61129.60130.42130.091.03%191,851
Oct 17, 2025127.95129.32127.90129.09128.760.63%175,002
Oct 16, 2025129.62129.83127.67128.28127.96-0.81%495,268
Oct 15, 2025129.86130.45128.25129.33129.000.32%209,538
Oct 14, 2025127.76129.56127.27128.92128.59-187,281
Oct 13, 2025128.53129.19128.33128.92128.591.39%169,915
Oct 10, 2025130.64130.97127.06127.15126.83-2.58%196,843